5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+3.80%
3 MONTH PERFORMANCE
+2.30%
6 MONTH PERFORMANCE
+0.33%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
+0.17%
Star Group, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.12 | $12.01 (-0.91%) | $12.12 | $11.98 | 18.83 K | $412.42 M |
| 12/03/2025 | $12.00 | $12.10 (0.83%) | $12.18 | $12.00 | 30.44 K | $415.51 M |
| 12/02/2025 | $12.19 | $11.99 (-1.64%) | $12.19 | $11.68 | 15.40 K | $411.74 M |
| 12/01/2025 | $12.09 | $12.15 (0.5%) | $12.20 | $11.91 | 35.10 K | $417.23 M |
| 11/28/2025 | $12.10 | $12.00 (-0.83%) | $12.10 | $12.00 | 6.30 K | $412.08 M |
| 11/26/2025 | $12.02 | $12.05 (0.25%) | $12.11 | $12.00 | 6.70 K | $413.80 M |
| 11/25/2025 | $11.98 | $12.09 (0.92%) | $12.10 | $11.92 | 14.00 K | $415.17 M |
| 11/24/2025 | $12.09 | $12.05 (-0.33%) | $12.15 | $11.88 | 9.81 K | $413.80 M |
| 11/21/2025 | $11.83 | $12.00 (1.44%) | $12.10 | $11.80 | 35.62 K | $412.08 M |
| 11/20/2025 | $11.68 | $11.82 (1.2%) | $11.92 | $11.61 | 27.94 K | $405.90 M |
| 11/19/2025 | $11.82 | $11.76 (-0.51%) | $12.02 | $11.72 | 19.14 K | $403.84 M |
| 11/18/2025 | $11.89 | $11.78 (-0.93%) | $12.04 | $11.51 | 149.00 K | $404.53 M |
| 11/17/2025 | $11.93 | $11.93 (0%) | $12.05 | $11.80 | 13.95 K | $409.68 M |
| 11/14/2025 | $11.95 | $12.03 (0.67%) | $12.07 | $11.86 | 22.98 K | $413.11 M |
| 11/13/2025 | $11.88 | $11.85 (-0.25%) | $11.93 | $11.77 | 22.60 K | $406.93 M |
| 11/12/2025 | $11.75 | $11.88 (1.11%) | $11.88 | $11.75 | 13.50 K | $407.96 M |
| 11/11/2025 | $11.79 | $11.77 (-0.17%) | $11.86 | $11.71 | 18.20 K | $404.18 M |
| 11/10/2025 | $11.70 | $11.79 (0.77%) | $11.85 | $11.68 | 24.70 K | $404.87 M |
| 11/07/2025 | $11.41 | $11.68 (2.37%) | $11.76 | $11.41 | 45.90 K | $401.09 M |
| 11/06/2025 | $11.67 | $11.50 (-1.46%) | $11.83 | $11.43 | 24.70 K | $394.91 M |
| 11/05/2025 | $12.09 | $11.58 (-4.22%) | $12.16 | $11.51 | 106.90 K | $397.66 M |
| 11/04/2025 | $11.69 | $11.99 (2.57%) | $12.00 | $11.69 | 40.20 K | $411.74 M |
| 11/03/2025 | $11.50 | $11.65 (1.3%) | $11.69 | $11.50 | 22.90 K | $400.06 M |
| 10/31/2025 | $11.39 | $11.57 (1.58%) | $11.57 | $11.39 | 21.90 K | $397.31 M |
| 10/30/2025 | $11.44 | $11.53 (0.79%) | $11.60 | $11.44 | 27.22 K | $395.94 M |
| 10/29/2025 | $11.65 | $11.47 (-1.55%) | $11.67 | $11.40 | 24.70 K | $393.88 M |
| 10/28/2025 | $11.85 | $11.68 (-1.43%) | $11.85 | $11.55 | 40.50 K | $401.09 M |
| 10/27/2025 | $11.87 | $11.87 (0%) | $12.12 | $11.84 | 15.81 K | $407.62 M |
| 10/24/2025 | $12.06 | $12.12 (0.5%) | $12.17 | $12.04 | 18.62 K | $416.20 M |
| 10/23/2025 | $11.97 | $12.02 (0.42%) | $12.03 | $11.95 | 6.13 K | $412.77 M |
| 10/22/2025 | $11.91 | $11.93 (0.17%) | $12.04 | $11.90 | 12.60 K | $409.68 M |
| 10/21/2025 | $11.93 | $11.87 (-0.5%) | $12.03 | $11.86 | 25.05 K | $407.62 M |
| 10/20/2025 | $11.76 | $11.99 (1.96%) | $11.99 | $11.76 | 15.50 K | $411.74 M |
| 10/17/2025 | $11.79 | $11.77 (-0.17%) | $11.83 | $11.74 | 34.92 K | $404.18 M |
| 10/16/2025 | $11.79 | $11.74 (-0.42%) | $11.83 | $11.71 | 13.30 K | $403.15 M |
| 10/15/2025 | $11.77 | $11.80 (0.25%) | $11.87 | $11.72 | 16.11 K | $405.21 M |
| 10/14/2025 | $11.52 | $11.72 (1.74%) | $11.74 | $11.50 | 21.10 K | $402.46 M |
| 10/13/2025 | $11.83 | $11.69 (-1.18%) | $11.90 | $11.66 | 15.54 K | $401.43 M |
| 10/10/2025 | $11.88 | $11.80 (-0.67%) | $11.89 | $11.75 | 35.60 K | $405.21 M |
| 10/09/2025 | $11.93 | $11.81 (-1.01%) | $11.94 | $11.77 | 13.70 K | $405.56 M |
| 10/08/2025 | $11.72 | $11.91 (1.62%) | $11.98 | $11.68 | 36.50 K | $408.99 M |
| 10/07/2025 | $11.90 | $11.84 (-0.5%) | $11.91 | $11.79 | 17.81 K | $406.59 M |
| 10/06/2025 | $11.86 | $11.89 (0.25%) | $11.98 | $11.82 | 27.13 K | $408.30 M |
| 10/03/2025 | $11.91 | $11.85 (-0.5%) | $11.98 | $11.85 | 57.00 K | $406.93 M |
| 10/02/2025 | $11.73 | $11.85 (1.02%) | $11.92 | $11.73 | 37.40 K | $406.93 M |
| 10/01/2025 | $11.80 | $11.71 (-0.76%) | $11.91 | $11.71 | 21.70 K | $402.12 M |
| 09/30/2025 | $11.69 | $11.83 (1.2%) | $11.94 | $11.69 | 38.70 K | $406.24 M |
| 09/29/2025 | $11.65 | $11.65 (0%) | $11.70 | $11.64 | 21.04 K | $400.06 M |
| 09/26/2025 | $11.75 | $11.61 (-1.19%) | $11.80 | $11.61 | 30.41 K | $398.69 M |
| 09/25/2025 | $11.62 | $11.70 (0.69%) | $11.82 | $11.62 | 46.50 K | $401.78 M |
| 09/24/2025 | $11.59 | $11.58 (-0.09%) | $11.68 | $11.56 | 13.30 K | $397.66 M |
| 09/23/2025 | $11.60 | $11.55 (-0.43%) | $11.67 | $11.53 | 26.60 K | $396.63 M |
| 09/22/2025 | $11.62 | $11.55 (-0.6%) | $11.65 | $11.40 | 29.60 K | $396.63 M |
| 09/19/2025 | $11.59 | $11.43 (-1.38%) | $11.63 | $11.43 | 57.40 K | $392.51 M |
| 09/18/2025 | $11.50 | $11.55 (0.43%) | $11.66 | $11.43 | 50.33 K | $396.63 M |
| 09/17/2025 | $11.56 | $11.40 (-1.38%) | $11.60 | $11.37 | 49.50 K | $391.48 M |
| 09/16/2025 | $11.45 | $11.50 (0.44%) | $11.58 | $11.45 | 47.30 K | $394.91 M |
| 09/15/2025 | $11.48 | $11.49 (0.09%) | $11.59 | $11.46 | 29.84 K | $394.57 M |
| 09/12/2025 | $11.64 | $11.52 (-1.03%) | $11.70 | $11.51 | 36.30 K | $395.60 M |
| 09/11/2025 | $11.61 | $11.68 (0.6%) | $11.72 | $11.51 | 38.00 K | $401.09 M |
| 09/10/2025 | $11.61 | $11.57 (-0.34%) | $11.69 | $11.57 | 42.34 K | $397.31 M |
| 09/09/2025 | $11.67 | $11.58 (-0.77%) | $11.80 | $11.55 | 35.53 K | $397.66 M |
| 09/08/2025 | $11.69 | $11.73 (0.34%) | $11.89 | $11.69 | 32.20 K | $402.81 M |
| 09/05/2025 | $11.86 | $11.75 (-0.93%) | $11.89 | $11.68 | 36.14 K | $403.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
